Italia markets close in 4 hours 7 minutes
FTSE MIB
34.024,27 +395,06 (+1,17%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,90 +0,79 (+1,01%) Bitcoin EUR
59.579,29 +357,08 (+0,60%)
Xtrackers Harvest FTSE China A-H 50 UCITS ETF 1D (AH50.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:09PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 25,27 | 25,31 | 25,21 | 25,30 | 25,30 | 1.442 |
| 02 mag 2024 | 24,94 | 24,95 | 24,93 | 25,08 | 25,08 | 1.750 |
| 01 mag 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 30 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 29 apr 2024 | 24,67 | 24,67 | 24,67 | 24,72 | 24,72 | 968 |
| 26 apr 2024 | 24,34 | 24,34 | 24,34 | 24,29 | 24,29 | 5 |
| 25 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 24 apr 2024 | 23,71 | 23,71 | 23,71 | 23,76 | 23,76 | 385 |
| 23 apr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 22 apr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 19 apr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 18 apr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 17 apr 2024 | 23,47 | 23,47 | 23,47 | 23,51 | 23,51 | 1 |
| 16 apr 2024 | 23,35 | 23,35 | 23,35 | 23,43 | 23,43 | 500 |
| 15 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 12 apr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 11 apr 2024 | 23,46 | 23,46 | 23,46 | 23,33 | 23,33 | 1 |
| 10 apr 2024 | 23,57 | 23,58 | 23,22 | 23,33 | 23,33 | 4.124 |
| 09 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 08 apr 2024 | 23,72 | 23,72 | 23,72 | 23,67 | 23,67 | 63 |
| 05 apr 2024 | 23,68 | 23,68 | 23,61 | 23,61 | 23,61 | 3.521 |
| 04 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 03 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 02 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 28 mar 2024 | 23,50 | 23,50 | 23,50 | 23,64 | 23,64 | 73 |
| 27 mar 2024 | 23,52 | 23,55 | 23,52 | 23,52 | 23,52 | 2.261 |
| 26 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 25 mar 2024 | 23,54 | 23,56 | 23,54 | 23,59 | 23,59 | 3.320 |
| 22 mar 2024 | 23,58 | 23,69 | 23,58 | 23,63 | 23,63 | 25 |
| 21 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 20 mar 2024 | 23,94 | 23,97 | 23,94 | 23,90 | 23,90 | 556 |
| 19 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 18 mar 2024 | 23,92 | 23,97 | 23,92 | 23,96 | 23,96 | 1.808 |
| 15 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 14 mar 2024 | 23,83 | 23,83 | 23,83 | 23,80 | 23,80 | 2.175 |
| 13 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | 360 |
| 12 mar 2024 | 24,09 | 24,25 | 24,09 | 24,25 | 24,25 | 1.277 |
| 11 mar 2024 | 23,83 | 23,87 | 23,83 | 23,89 | 23,89 | 437 |
| 08 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 07 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 06 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 05 mar 2024 | 23,36 | 23,40 | 23,36 | 23,32 | 23,32 | 2.555 |
| 04 mar 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 01 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 1.101 |
| 29 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 28 feb 2024 | 23,14 | 23,14 | 22,93 | 22,95 | 22,95 | 1.850 |
| 27 feb 2024 | 23,41 | 23,41 | 23,41 | 23,49 | 23,49 | 772 |
| 26 feb 2024 | 23,30 | 23,33 | 23,27 | 23,25 | 23,25 | 1.850 |
| 23 feb 2024 | 23,58 | 23,58 | 23,56 | 23,61 | 23,61 | 845 |
| 22 feb 2024 | 23,77 | 23,77 | 23,64 | 23,53 | 23,53 | 3.331 |
| 21 feb 2024 | 23,53 | 23,53 | 23,43 | 23,50 | 23,50 | 33.134 |
| 21 feb 2024 | 0.3565 Dividendo | |||||
| 20 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 22,76 | - |
| 19 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 22,78 | - |
| 16 feb 2024 | 23,35 | 23,35 | 23,30 | 23,38 | 23,01 | 694 |
| 15 feb 2024 | 23,01 | 23,01 | 23,01 | 22,97 | 22,61 | 105 |
| 14 feb 2024 | 22,85 | 22,85 | 22,85 | 22,78 | 22,43 | 1 |
| 13 feb 2024 | 22,82 | 22,82 | 22,78 | 22,82 | 22,46 | 407 |
| 12 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,60 | - |
| 09 feb 2024 | 22,44 | 22,44 | 22,44 | 22,57 | 22,22 | 108 |
| 08 feb 2024 | 22,72 | 22,72 | 22,64 | 22,67 | 22,32 | 3.400 |
| 07 feb 2024 | 22,99 | 22,99 | 22,87 | 22,90 | 22,54 | 140 |
| 06 feb 2024 | 22,85 | 22,85 | 22,85 | 22,92 | 22,57 | 10 |
| 05 feb 2024 | 21,88 | 21,88 | 21,88 | 21,92 | 21,58 | 373 |
| 02 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,08 | - |
| 01 feb 2024 | 21,84 | 21,84 | 21,84 | 21,93 | 21,59 | 11 |
| 31 gen 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,65 | - |
| 30 gen 2024 | 21,92 | 21,92 | 21,92 | 21,85 | 21,52 | 2 |
| 29 gen 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 21,93 | - |
| 26 gen 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,25 | - |
| 25 gen 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,19 | - |
| 24 gen 2024 | 22,72 | 22,72 | 22,71 | 22,78 | 22,43 | 841 |
| 23 gen 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,68 | - |
| 22 gen 2024 | 22,06 | 22,06 | 22,06 | 21,78 | 21,45 | 88 |
| 19 gen 2024 | 21,86 | 21,98 | 21,82 | 21,89 | 21,55 | 2.117 |
| 18 gen 2024 | 21,70 | 21,70 | 21,70 | 21,77 | 21,44 | 49 |
| 17 gen 2024 | 21,50 | 21,50 | 21,50 | 21,37 | 21,04 | 390 |
| 16 gen 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 21,79 | - |
| 15 gen 2024 | 22,22 | 22,22 | 22,22 | 22,18 | 21,84 | 644 |
| 12 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,04 | - |
| 11 gen 2024 | 22,16 | 22,16 | 22,16 | 22,21 | 21,87 | 164 |
| 10 gen 2024 | 22,21 | 22,28 | 22,21 | 22,18 | 21,84 | 29 |
| 09 gen 2024 | 22,22 | 22,22 | 22,22 | 22,13 | 21,79 | 5 |
| 08 gen 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,02 | - |
| 05 gen 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,37 | - |
| 04 gen 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,37 | - |
| 03 gen 2024 | 23,03 | 23,03 | 23,03 | 22,98 | 22,62 | 4 |
| 02 gen 2024 | 23,08 | 23,08 | 23,08 | 22,92 | 22,57 | 500 |
| 29 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,14 | - |
| 28 dic 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,12 | - |
| 27 dic 2023 | 22,74 | 22,74 | 22,74 | 22,74 | 22,39 | - |
| 22 dic 2023 | 22,69 | 22,69 | 22,69 | 22,69 | 22,34 | - |
| 21 dic 2023 | 22,63 | 22,63 | 22,63 | 22,73 | 22,37 | 3 |
| 20 dic 2023 | 22,36 | 22,39 | 22,26 | 22,26 | 21,92 | 3.615 |
| 19 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,41 | - |
| 18 dic 2023 | 22,46 | 22,46 | 22,46 | 22,46 | 22,11 | - |
| 15 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,25 | 2 |
| 14 dic 2023 | 22,74 | 22,74 | 22,74 | 22,74 | 22,39 | - |
| 13 dic 2023 | 22,50 | 22,50 | 22,38 | 22,46 | 22,12 | 481 |
| 12 dic 2023 | 22,88 | 22,88 | 22,88 | 22,88 | 22,53 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.